|
 BEL20 - Brussels Stock Exchange - [Ticker: ^BFX] |     | | Última Transacción | 4.116,500 | Hora de Cotización | 2017-11-01 - 22:05:00 | | Variación | +20,130 (+0,490%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 4.129,810 | Mínimo | 4.106,710 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 4.096,370 | PER | 0,00% | | Apertura | 4.109,730 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ^BFX desde 2000-01-01 hasta 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 3.311,05 | 0 | 3.418,79 | 3.311,05 | 3.387,87 | 00:00:00 | | 2000-01-04 | 3.172,21 | 0 | 3.281,50 | 3.157,48 | 3.260,36 | 00:00:00 | | 2000-01-05 | 3.057,53 | 0 | 3.135,73 | 3.051,57 | 3.109,11 | 00:00:00 | | 2000-01-06 | 3.061,09 | 0 | 3.097,31 | 3.032,09 | 3.097,27 | 00:00:00 | | 2000-01-07 | 3.138,55 | 0 | 3.139,26 | 3.098,59 | 3.110,47 | 00:00:00 | | 2000-01-10 | 3.203,75 | 0 | 3.212,98 | 3.173,14 | 3.183,33 | 00:00:00 | | 2000-01-11 | 3.148,90 | 0 | 3.207,37 | 3.138,75 | 3.207,00 | 00:00:00 | | 2000-01-12 | 3.110,25 | 0 | 3.131,50 | 3.099,27 | 3.116,19 | 00:00:00 | | 2000-01-13 | 3.133,58 | 0 | 3.140,08 | 3.113,27 | 3.139,03 | 00:00:00 | | 2000-01-14 | 3.128,50 | 0 | 3.164,64 | 3.107,54 | 3.128,26 | 00:00:00 | | 2000-01-17 | 3.074,18 | 0 | 3.137,93 | 3.072,29 | 3.136,20 | 00:00:00 | | 2000-01-18 | 2.972,10 | 0 | 3.062,75 | 2.949,86 | 3.051,26 | 00:00:00 | | 2000-01-19 | 2.977,53 | 0 | 2.988,75 | 2.949,07 | 2.949,07 | 00:00:00 | | 2000-01-20 | 2.971,57 | 0 | 3.015,99 | 2.963,78 | 2.995,37 | 00:00:00 | | 2000-01-21 | 2.930,97 | 0 | 2.974,72 | 2.927,77 | 2.973,97 | 00:00:00 | | 2000-01-24 | 2.925,35 | 0 | 2.974,83 | 2.924,14 | 2.960,31 | 00:00:00 | | 2000-01-25 | 2.857,82 | 0 | 2.909,82 | 2.852,89 | 2.901,39 | 00:00:00 | | 2000-01-26 | 2.878,83 | 0 | 2.917,75 | 2.865,84 | 2.911,63 | 00:00:00 | | 2000-01-27 | 2.891,47 | 0 | 2.922,20 | 2.877,07 | 2.908,53 | 00:00:00 | | 2000-01-28 | 2.884,60 | 0 | 2.905,68 | 2.872,54 | 2.898,00 | 00:00:00 | | 2000-01-31 | 2.806,29 | 0 | 2.875,49 | 2.794,00 | 2.865,33 | 00:00:00 | | 2000-02-01 | 2.786,03 | 0 | 2.841,58 | 2.786,03 | 2.832,42 | 00:00:00 | | 2000-02-02 | 2.789,58 | 0 | 2.848,47 | 2.780,42 | 2.800,78 | 00:00:00 | | 2000-02-03 | 2.888,40 | 0 | 2.889,17 | 2.800,57 | 2.803,53 | 00:00:00 | | 2000-02-04 | 2.924,13 | 0 | 2.938,88 | 2.889,15 | 2.897,55 | 00:00:00 | | 2000-02-07 | 2.891,62 | 0 | 2.919,32 | 2.879,40 | 2.914,61 | 00:00:00 | | 2000-02-08 | 2.910,99 | 0 | 2.918,06 | 2.896,45 | 2.900,70 | 00:00:00 | | 2000-02-09 | 2.815,06 | 0 | 2.915,17 | 2.806,53 | 2.904,85 | 00:00:00 | | 2000-02-10 | 2.741,63 | 0 | 2.802,98 | 2.730,73 | 2.785,27 | 00:00:00 | | 2000-02-11 | 2.769,49 | 0 | 2.769,93 | 2.644,78 | 2.760,11 | 00:00:00 | | 2000-02-14 | 2.839,91 | 0 | 2.861,62 | 2.773,76 | 2.773,89 | 00:00:00 | | 2000-02-15 | 2.832,35 | 0 | 2.878,49 | 2.828,86 | 2.845,46 | 00:00:00 | | 2000-02-16 | 2.830,28 | 0 | 2.856,60 | 2.822,73 | 2.849,16 | 00:00:00 | | 2000-02-17 | 2.820,69 | 0 | 2.843,22 | 2.792,38 | 2.838,03 | 00:00:00 | | 2000-02-18 | 2.800,10 | 0 | 2.841,00 | 2.791,14 | 2.821,13 | 00:00:00 | | 2000-02-21 | 2.780,48 | 0 | 2.819,39 | 2.755,13 | 2.783,54 | 00:00:00 | | 2000-02-22 | 2.721,34 | 0 | 2.802,82 | 2.681,42 | 2.786,04 | 00:00:00 | | 2000-02-23 | 2.730,00 | 0 | 2.748,28 | 2.659,91 | 2.723,31 | 00:00:00 | | 2000-02-24 | 2.765,79 | 0 | 2.803,02 | 2.757,94 | 2.772,59 | 00:00:00 | | 2000-02-25 | 2.761,46 | 0 | 2.774,68 | 2.727,13 | 2.772,52 | 00:00:00 | | 2000-02-28 | 2.727,49 | 0 | 2.768,57 | 2.703,51 | 2.756,38 | 00:00:00 | | 2000-02-29 | 2.746,08 | 0 | 2.746,48 | 2.685,23 | 2.724,76 | 00:00:00 | | 2000-03-01 | 2.756,03 | 0 | 2.792,00 | 2.727,17 | 2.753,21 | 00:00:00 | | 2000-03-02 | 2.777,18 | 0 | 2.793,47 | 2.752,22 | 2.756,48 | 00:00:00 | | 2000-03-03 | 2.746,84 | 0 | 2.781,24 | 2.740,09 | 2.769,79 | 00:00:00 | | 2000-03-06 | 2.733,43 | 0 | 2.756,76 | 2.657,20 | 2.747,91 | 00:00:00 | | 2000-03-07 | 2.698,78 | 0 | 2.743,44 | 2.681,16 | 2.736,92 | 00:00:00 | | 2000-03-08 | 2.690,06 | 0 | 2.726,53 | 2.670,89 | 2.687,05 | 00:00:00 | | 2000-03-09 | 2.655,65 | 0 | 2.712,12 | 2.644,59 | 2.706,56 | 00:00:00 | | 2000-03-10 | 2.594,07 | 0 | 2.651,82 | 2.577,65 | 2.647,43 | 00:00:00 | | 2000-03-13 | 2.532,24 | 0 | 2.533,01 | 2.521,04 | 2.521,04 | 00:00:00 | | 2000-03-14 | 2.579,05 | 0 | 2.584,32 | 2.521,11 | 2.539,96 | 00:00:00 | | 2000-03-15 | 2.721,82 | 0 | 2.734,84 | 2.589,13 | 2.589,13 | 00:00:00 | | 2000-03-16 | 2.906,66 | 0 | 2.977,10 | 2.785,04 | 2.785,25 | 00:00:00 | | 2000-03-17 | 2.835,08 | 0 | 2.971,23 | 2.789,39 | 2.955,98 | 00:00:00 | | 2000-03-20 | 2.852,02 | 0 | 2.873,53 | 2.838,00 | 2.867,17 | 00:00:00 | | 2000-03-21 | 2.800,39 | 0 | 2.855,09 | 2.764,87 | 2.846,98 | 00:00:00 | | 2000-03-22 | 2.891,00 | 0 | 2.891,48 | 2.802,55 | 2.810,44 | 00:00:00 | | 2000-03-23 | 2.907,93 | 0 | 2.941,10 | 2.888,70 | 2.908,72 | 00:00:00 | | 2000-03-24 | 2.919,33 | 0 | 2.949,29 | 2.897,19 | 2.921,09 | 00:00:00 | | 2000-03-27 | 2.821,42 | 0 | 2.923,12 | 2.816,94 | 2.922,09 | 00:00:00 | | 2000-03-28 | 2.851,84 | 0 | 2.851,84 | 2.812,82 | 2.838,63 | 00:00:00 | | 2000-03-29 | 2.826,82 | 0 | 2.860,24 | 2.816,19 | 2.837,04 | 00:00:00 | | 2000-03-30 | 2.778,29 | 0 | 2.830,35 | 2.758,16 | 2.830,21 | 00:00:00 | | 2000-03-31 | 2.777,84 | 0 | 2.782,24 | 2.748,23 | 2.779,76 | 00:00:00 | | 2000-04-03 | 2.824,12 | 0 | 2.834,76 | 2.784,18 | 2.795,33 | 00:00:00 | | 2000-04-04 | 2.900,06 | 0 | 2.914,05 | 2.854,41 | 2.861,04 | 00:00:00 | | 2000-04-05 | 2.885,79 | 0 | 2.934,80 | 2.792,19 | 2.907,88 | 00:00:00 | | 2000-04-06 | 2.898,22 | 0 | 2.898,22 | 2.850,61 | 2.880,15 | 00:00:00 | | 2000-04-07 | 2.868,17 | 0 | 2.900,90 | 2.860,43 | 2.880,20 | 00:00:00 | | 2000-04-10 | 2.861,37 | 0 | 2.888,34 | 2.855,37 | 2.862,27 | 00:00:00 | | 2000-04-11 | 2.913,37 | 0 | 2.919,52 | 2.861,63 | 2.868,71 | 00:00:00 | | 2000-04-12 | 2.970,73 | 0 | 2.991,02 | 2.930,39 | 2.934,12 | 00:00:00 | | 2000-04-13 | 2.994,05 | 0 | 3.015,16 | 2.944,07 | 2.957,85 | 00:00:00 | | 2000-04-14 | 2.951,14 | 0 | 3.034,50 | 2.948,38 | 2.998,45 | 00:00:00 | | 2000-04-17 | 2.897,10 | 0 | 2.925,38 | 2.827,76 | 2.857,26 | 00:00:00 | | 2000-04-18 | 2.934,80 | 0 | 2.952,22 | 2.908,62 | 2.940,75 | 00:00:00 | | 2000-04-19 | 2.881,72 | 0 | 2.957,81 | 2.867,29 | 2.948,86 | 00:00:00 | | 2000-04-20 | 2.843,73 | 0 | 2.891,42 | 2.814,19 | 2.886,47 | 00:00:00 | | 2000-04-25 | 2.830,36 | 0 | 2.858,71 | 2.809,55 | 2.852,09 | 00:00:00 | | 2000-04-26 | 2.871,40 | 0 | 2.876,72 | 2.844,05 | 2.844,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
